KissMeData/131100/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1531	-7	5	-0.46	66969490	43951	71.44	1538	1543	1493	1999	1077	1538	1523.73	0.00	0	-1187	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	429	-2.61	0.74	12	0.16	-586.00	2069.00	3295	20231212	-53.54	1261	20240805	21.41	2265	-32.41	20240102	1261	21.41	20240805	3295	-53.54	20231212	1261	21.41	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
3	20241129	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1499	-39	5	-2.54	65978214	43304	70.39	1538	1543	1493	1999	1077	1538	1523.61	0.00	0	-716	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	420	-2.56	0.72	12	0.15	-586.00	2069.00	3295	20231212	-54.51	1261	20240805	18.87	2265	-33.82	20240102	1261	18.87	20240805	3295	-54.51	20231212	1261	18.87	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
4	20241129	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1536	-2	5	-0.13	39474447	25805	41.95	1538	1543	1515	1999	1077	1538	1529.72	0.00	0	-1145	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	431	-2.62	0.74	12	0.09	-586.00	2069.00	3295	20231212	-53.38	1261	20240805	21.81	2265	-32.19	20240102	1261	21.81	20240805	3295	-53.38	20231212	1261	21.81	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
5	20241129	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	-4	5	-0.26	37335862	24409	39.68	1538	1543	1515	1999	1077	1538	1529.59	0.00	0	-1110	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	430	-2.62	0.74	12	0.09	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
6	20241129	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1529	-9	5	-0.59	19639990	12861	20.91	1538	1543	1515	1999	1077	1538	1527.10	0.00	0	-1068	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	429	-2.61	0.74	12	0.05	-586.00	2069.00	3295	20231212	-53.60	1261	20240805	21.25	2265	-32.49	20240102	1261	21.25	20240805	3295	-53.60	20231212	1261	21.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
7	20241129	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1528	-10	5	-0.65	17901819	11724	19.06	1538	1543	1515	1999	1077	1538	1526.94	0.00	0	-1068	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	429	-2.61	0.74	12	0.04	-586.00	2069.00	3295	20231212	-53.63	1261	20240805	21.17	2265	-32.54	20240102	1261	21.17	20240805	3295	-53.63	20231212	1261	21.17	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
8	20241129	100927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1522	-16	5	-1.04	8326298	5443	8.85	1538	1543	1515	1999	1077	1538	1529.73	0.00	0	-156	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	427	-2.60	0.74	12	0.02	-586.00	2069.00	3295	20231212	-53.81	1261	20240805	20.70	2265	-32.80	20240102	1261	20.70	20240805	3295	-53.81	20231212	1261	20.70	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
9	20241129	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	5	2	0.33	2053160	1335	2.17	1538	1543	1529	1999	1077	1538	1537.95	0.00	0	-138	1565	1551	1530	1516	1495	1558	1523	140	461	500	1070	1	1	28048252	433	-2.63	0.75	12	0.00	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
10	20241128	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1538	24	2	1.59	92330878	60520	129.05	1509	1544	1509	1968	1060	1514	1525.63	0.00	0	2471	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	431	-2.62	0.74	12	0.22	-586.00	2069.00	3295	20231212	-53.32	1261	20240805	21.97	2265	-32.10	20240102	1261	21.97	20240805	3295	-53.32	20231212	1261	21.97	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
11	20241128	150936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1533	19	2	1.25	90978232	59638	127.17	1509	1544	1509	1968	1060	1514	1525.51	0.00	0	2854	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	430	-2.62	0.74	12	0.21	-586.00	2069.00	3295	20231212	-53.47	1261	20240805	21.57	2265	-32.32	20240102	1261	21.57	20240805	3295	-53.47	20231212	1261	21.57	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
12	20241128	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1524	10	2	0.66	89293537	58537	124.83	1509	1544	1509	1968	1060	1514	1525.42	0.00	0	2945	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	427	-2.60	0.74	12	0.21	-586.00	2069.00	3295	20231212	-53.75	1261	20240805	20.86	2265	-32.72	20240102	1261	20.86	20240805	3295	-53.75	20231212	1261	20.86	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
13	20241128	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1524	10	2	0.66	88259982	57859	123.38	1509	1544	1509	1968	1060	1514	1525.43	0.00	0	2946	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	427	-2.60	0.74	12	0.21	-586.00	2069.00	3295	20231212	-53.75	1261	20240805	20.86	2265	-32.72	20240102	1261	20.86	20240805	3295	-53.75	20231212	1261	20.86	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
14	20241128	120935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1533	19	2	1.25	85783974	56236	119.92	1509	1544	1509	1968	1060	1514	1525.43	0.00	0	3022	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	430	-2.62	0.74	12	0.20	-586.00	2069.00	3295	20231212	-53.47	1261	20240805	21.57	2265	-32.32	20240102	1261	21.57	20240805	3295	-53.47	20231212	1261	21.57	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
15	20241128	110936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1526	12	2	0.79	33049701	21635	46.13	1509	1544	1509	1968	1060	1514	1527.60	0.00	0	763	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	428	-2.60	0.74	12	0.08	-586.00	2069.00	3295	20231212	-53.69	1261	20240805	21.02	2265	-32.63	20240102	1261	21.02	20240805	3295	-53.69	20231212	1261	21.02	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
16	20241128	100934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1537	23	2	1.52	13614981	8878	18.93	1509	1544	1509	1968	1060	1514	1533.56	0.00	0	392	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	431	-2.62	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.35	1261	20240805	21.89	2265	-32.14	20240102	1261	21.89	20240805	3295	-53.35	20231212	1261	21.89	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
17	20241128	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1515	1	2	0.07	438464	290	0.62	1509	1515	1509	1968	1060	1514	1511.94	0.00	0	-20	1550	1531	1496	1477	1442	1541	1487	140	454	500	1050	1	1	28048252	425	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.02	1261	20240805	20.14	2265	-33.11	20240102	1261	20.14	20240805	3295	-54.02	20231212	1261	20.14	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
18	20241127	160909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1514	32	2	2.16	69934325	46895	449.88	1482	1515	1461	1926	1038	1482	1491.30	0.00	0	-193	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	425	-2.58	0.73	12	0.17	-586.00	2069.00	3295	20231212	-54.05	1261	20240805	20.06	2265	-33.16	20240102	1261	20.06	20240805	3295	-54.05	20231212	1261	20.06	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
19	20241127	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1501	19	2	1.28	63194853	42406	406.81	1482	1515	1461	1926	1038	1482	1490.23	0.00	0	538	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	421	-2.56	0.73	12	0.15	-586.00	2069.00	3295	20231212	-54.45	1261	20240805	19.03	2265	-33.73	20240102	1261	19.03	20240805	3295	-54.45	20231212	1261	19.03	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
20	20241127	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1500	18	2	1.21	56796807	38134	365.83	1482	1515	1461	1926	1038	1482	1489.40	0.00	0	581	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	421	-2.56	0.72	12	0.14	-586.00	2069.00	3295	20231212	-54.48	1261	20240805	18.95	2265	-33.77	20240102	1261	18.95	20240805	3295	-54.48	20231212	1261	18.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
21	20241127	130919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1500	18	2	1.21	56745862	38100	365.50	1482	1515	1461	1926	1038	1482	1489.39	0.00	0	580	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	421	-2.56	0.72	12	0.14	-586.00	2069.00	3295	20231212	-54.48	1261	20240805	18.95	2265	-33.77	20240102	1261	18.95	20240805	3295	-54.48	20231212	1261	18.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
22	20241127	120928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1495	13	2	0.88	46247962	31112	298.47	1482	1506	1461	1926	1038	1482	1486.50	0.00	0	588	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	419	-2.55	0.72	12	0.11	-586.00	2069.00	3295	20231212	-54.63	1261	20240805	18.56	2265	-34.00	20240102	1261	18.56	20240805	3295	-54.63	20231212	1261	18.56	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
23	20241127	110924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1491	9	2	0.61	44878501	30194	289.66	1482	1506	1461	1926	1038	1482	1486.34	0.00	0	832	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	418	-2.54	0.72	12	0.11	-586.00	2069.00	3295	20231212	-54.75	1261	20240805	18.24	2265	-34.17	20240102	1261	18.24	20240805	3295	-54.75	20231212	1261	18.24	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
24	20241127	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	0	3	0.00	10012093	6750	64.75	1482	1506	1461	1926	1038	1482	1483.27	0.00	0	-238	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	416	-2.53	0.72	12	0.02	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
25	20241127	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1504	22	2	1.48	144238	96	0.92	1482	1506	1461	1926	1038	1482	1502.48	0.00	0	-87	1528	1505	1491	1468	1454	1498	1461	140	444	500	1030	1	1	28048252	422	-2.57	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.36	1261	20240805	19.27	2265	-33.60	20240102	1261	19.27	20240805	3295	-54.36	20231212	1261	19.27	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
26	20241126	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-8	5	-0.54	15475597	10424	27.40	1490	1514	1477	1937	1043	1490	1484.61	0.00	0	-1000	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.04	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
27	20241126	150919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-8	5	-0.54	15400046	10373	27.27	1490	1514	1477	1937	1043	1490	1484.63	0.00	0	-996	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.04	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
28	20241126	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-8	5	-0.54	11867881	7984	20.99	1490	1514	1481	1937	1043	1490	1486.46	0.00	0	-758	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.03	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
29	20241126	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1483	-7	5	-0.47	11701844	7872	20.69	1490	1514	1481	1937	1043	1490	1486.51	0.00	0	-758	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.03	-586.00	2069.00	3295	20231212	-54.99	1261	20240805	17.61	2265	-34.53	20240102	1261	17.61	20240805	3295	-54.99	20231212	1261	17.61	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
30	20241126	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1484	-6	5	-0.40	7577025	5091	13.38	1490	1514	1482	1937	1043	1490	1488.32	0.00	0	-640	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.02	-586.00	2069.00	3295	20231212	-54.96	1261	20240805	17.68	2265	-34.48	20240102	1261	17.68	20240805	3295	-54.96	20231212	1261	17.68	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
31	20241126	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1485	-5	5	-0.34	6518931	4378	11.51	1490	1514	1482	1937	1043	1490	1489.02	0.00	0	-638	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	417	-2.53	0.72	12	0.02	-586.00	2069.00	3295	20231212	-54.93	1261	20240805	17.76	2265	-34.44	20240102	1261	17.76	20240805	3295	-54.93	20231212	1261	17.76	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
32	20241126	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1484	-6	5	-0.40	5420959	3638	9.56	1490	1514	1482	1937	1043	1490	1490.09	0.00	0	-636	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.01	-586.00	2069.00	3295	20231212	-54.96	1261	20240805	17.68	2265	-34.48	20240102	1261	17.68	20240805	3295	-54.96	20231212	1261	17.68	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
33	20241126	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1500	10	2	0.67	483737	323	0.85	1490	1514	1490	1937	1043	1490	1497.64	0.00	0	-196	1532	1510	1471	1449	1410	1491	1430	140	447	500	1040	1	1	28048252	421	-2.56	0.72	12	0.00	-586.00	2069.00	3295	20231212	-54.48	1261	20240805	18.95	2265	-33.77	20240102	1261	18.95	20240805	3295	-54.48	20231212	1261	18.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
34	20241125	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1490	-3	5	-0.20	55623921	38040	84.35	1493	1493	1432	1940	1046	1493	1462.25	0.00	0	-1731	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	418	-2.54	0.72	12	0.14	-586.00	2069.00	3295	20231212	-54.78	1261	20240805	18.16	2265	-34.22	20240102	1261	18.16	20240805	3295	-54.78	20231212	1261	18.16	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
35	20241125	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1478	-15	5	-1.00	51858970	35493	78.70	1493	1493	1432	1940	1046	1493	1461.10	0.00	0	-1663	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	415	-2.52	0.71	12	0.13	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
36	20241125	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1479	-14	5	-0.94	44088552	30231	67.04	1493	1493	1432	1940	1046	1493	1458.39	0.00	0	-1504	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	415	-2.52	0.71	12	0.11	-586.00	2069.00	3295	20231212	-55.11	1261	20240805	17.29	2265	-34.70	20240102	1261	17.29	20240805	3295	-55.11	20231212	1261	17.29	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
37	20241125	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-11	5	-0.74	42468627	29135	64.61	1493	1493	1432	1940	1046	1493	1457.65	0.00	0	-1420	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.10	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
38	20241125	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-11	5	-0.74	40592697	27869	61.80	1493	1493	1432	1940	1046	1493	1456.55	0.00	0	-1420	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	416	-2.53	0.72	12	0.10	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
39	20241125	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1480	-13	5	-0.87	40548248	27839	61.73	1493	1493	1432	1940	1046	1493	1456.53	0.00	0	-1420	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	415	-2.53	0.72	12	0.10	-586.00	2069.00	3295	20231212	-55.08	1261	20240805	17.37	2265	-34.66	20240102	1261	17.37	20240805	3295	-55.08	20231212	1261	17.37	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
40	20241125	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1446	-47	5	-3.15	30159391	20670	45.83	1493	1493	1432	1940	1046	1493	1459.09	0.00	0	-944	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	406	-2.47	0.70	12	0.07	-586.00	2069.00	3295	20231212	-56.12	1261	20240805	14.67	2265	-36.16	20240102	1261	14.67	20240805	3295	-56.12	20231212	1261	14.67	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
41	20241125	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1480	-13	5	-0.87	559716	376	0.83	1493	1493	1480	1940	1046	1493	1488.61	0.00	0	-75	1557	1525	1468	1436	1379	1541	1452	140	447	500	1040	1	1	28048252	415	-2.53	0.72	12	0.00	-586.00	2069.00	3295	20231212	-55.08	1261	20240805	17.37	2265	-34.66	20240102	1261	17.37	20240805	3295	-55.08	20231212	1261	17.37	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
42	20241122	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1493	45	2	3.11	65632334	45028	68.18	1411	1500	1411	1882	1014	1448	1457.59	0.00	0	1930	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	419	-2.55	0.72	12	0.16	-586.00	2069.00	3295	20231212	-54.69	1261	20240805	18.40	2265	-34.08	20240102	1261	18.40	20240805	3295	-54.69	20231212	1261	18.40	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
43	20241122	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1452	4	2	0.28	62873219	43134	65.31	1411	1500	1411	1882	1014	1448	1457.63	0.00	0	2035	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	407	-2.48	0.70	12	0.15	-586.00	2069.00	3295	20231212	-55.93	1261	20240805	15.15	2265	-35.89	20240102	1261	15.15	20240805	3295	-55.93	20231212	1261	15.15	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
44	20241122	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1457	9	2	0.62	62678815	43000	65.11	1411	1500	1411	1882	1014	1448	1457.65	0.00	0	2022	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	409	-2.49	0.70	12	0.15	-586.00	2069.00	3295	20231212	-55.78	1261	20240805	15.54	2265	-35.67	20240102	1261	15.54	20240805	3295	-55.78	20231212	1261	15.54	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
45	20241122	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1462	14	2	0.97	59363935	40741	61.69	1411	1500	1411	1882	1014	1448	1457.11	0.00	0	2172	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	410	-2.49	0.71	12	0.15	-586.00	2069.00	3295	20231212	-55.63	1261	20240805	15.94	2265	-35.45	20240102	1261	15.94	20240805	3295	-55.63	20231212	1261	15.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
46	20241122	120827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1465	17	2	1.17	54845677	37667	57.03	1411	1500	1411	1882	1014	1448	1456.07	0.00	0	2142	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	411	-2.50	0.71	12	0.13	-586.00	2069.00	3295	20231212	-55.54	1261	20240805	16.18	2265	-35.32	20240102	1261	16.18	20240805	3295	-55.54	20231212	1261	16.18	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
47	20241122	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1461	13	2	0.90	50368767	34606	52.40	1411	1500	1411	1882	1014	1448	1455.49	0.00	0	2082	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	410	-2.49	0.71	12	0.12	-586.00	2069.00	3295	20231212	-55.66	1261	20240805	15.86	2265	-35.50	20240102	1261	15.86	20240805	3295	-55.66	20231212	1261	15.86	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
48	20241122	100836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1452	4	2	0.28	29265057	20128	30.48	1411	1500	1411	1882	1014	1448	1453.95	0.00	0	1884	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	407	-2.48	0.70	12	0.07	-586.00	2069.00	3295	20231212	-55.93	1261	20240805	15.15	2265	-35.89	20240102	1261	15.15	20240805	3295	-55.93	20231212	1261	15.15	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
49	20241122	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1427	-21	5	-1.45	2382849	1686	2.55	1411	1427	1411	1882	1014	1448	1413.31	0.00	0	795	1491	1469	1426	1404	1361	1480	1415	140	434	500	1010	1	1	28048252	400	-2.44	0.69	12	0.01	-586.00	2069.00	3295	20231212	-56.69	1261	20240805	13.16	2265	-37.00	20240102	1261	13.16	20240805	3295	-56.69	20231212	1261	13.16	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
50	20241121	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1448	51	2	3.65	93151448	66046	211.13	1431	1448	1383	1816	978	1397	1410.37	0.00	0	-1278	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	406	-2.47	0.70	12	0.24	-586.00	2069.00	3295	20231212	-56.05	1261	20240805	14.83	2265	-36.07	20240102	1261	14.83	20240805	3295	-56.05	20231212	1261	14.83	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
51	20241121	150837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1431	34	2	2.43	81052747	57590	184.10	1431	1432	1383	1816	978	1397	1407.41	0.00	0	-1317	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	401	-2.44	0.69	12	0.21	-586.00	2069.00	3295	20231212	-56.57	1261	20240805	13.48	2265	-36.82	20240102	1261	13.48	20240805	3295	-56.57	20231212	1261	13.48	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
52	20241121	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1431	34	2	2.43	79149873	56258	179.84	1431	1432	1383	1816	978	1397	1406.91	0.00	0	-1310	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	401	-2.44	0.69	12	0.20	-586.00	2069.00	3295	20231212	-56.57	1261	20240805	13.48	2265	-36.82	20240102	1261	13.48	20240805	3295	-56.57	20231212	1261	13.48	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
53	20241121	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1432	35	2	2.51	78815196	56024	179.09	1431	1432	1383	1816	978	1397	1406.81	0.00	0	-1307	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	402	-2.44	0.69	12	0.20	-586.00	2069.00	3295	20231212	-56.54	1261	20240805	13.56	2265	-36.78	20240102	1261	13.56	20240805	3295	-56.54	20231212	1261	13.56	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
54	20241121	120829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1408	11	2	0.79	66295886	47203	150.90	1431	1431	1383	1816	978	1397	1404.48	0.00	0	-1576	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	395	-2.40	0.68	12	0.17	-586.00	2069.00	3295	20231212	-57.27	1261	20240805	11.66	2265	-37.84	20240102	1261	11.66	20240805	3295	-57.27	20231212	1261	11.66	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
55	20241121	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1410	13	2	0.93	56078399	39896	127.54	1431	1431	1397	1816	978	1397	1405.61	0.00	0	-1231	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	395	-2.41	0.68	12	0.14	-586.00	2069.00	3295	20231212	-57.21	1261	20240805	11.82	2265	-37.75	20240102	1261	11.82	20240805	3295	-57.21	20231212	1261	11.82	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
56	20241121	100831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1406	9	2	0.64	54875950	39041	124.80	1431	1431	1397	1816	978	1397	1405.60	0.00	0	-1214	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	394	-2.40	0.68	12	0.14	-586.00	2069.00	3295	20231212	-57.33	1261	20240805	11.50	2265	-37.92	20240102	1261	11.50	20240805	3295	-57.33	20231212	1261	11.50	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
57	20241121	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1397	0	3	0.00	37172	26	0.08	1431	1431	1397	1816	978	1397	1429.69	0.00	0	-12	1477	1437	1405	1365	1333	1457	1385	140	419	500	970	1	1	28048252	392	-2.38	0.68	12	0.00	-586.00	2069.00	3295	20231212	-57.60	1261	20240805	10.79	2265	-38.32	20240102	1261	10.79	20240805	3295	-57.60	20231212	1261	10.79	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
58	20241120	160825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1397	8	2	0.58	43227456	31280	53.12	1389	1445	1373	1805	973	1389	1381.95	0.00	0	587	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	392	-2.38	0.68	12	0.11	-586.00	2069.00	3295	20231212	-57.60	1261	20240805	10.79	2265	-38.32	20240102	1261	10.79	20240805	3295	-57.60	20231212	1261	10.79	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
59	20241120	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1398	9	2	0.65	42602997	30833	52.36	1389	1445	1373	1805	973	1389	1381.73	0.00	0	731	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	392	-2.39	0.68	12	0.11	-586.00	2069.00	3295	20231212	-57.57	1261	20240805	10.86	2265	-38.28	20240102	1261	10.86	20240805	3295	-57.57	20231212	1261	10.86	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
60	20241120	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1387	-2	5	-0.14	36196095	26233	44.55	1389	1445	1373	1805	973	1389	1379.79	0.00	0	881	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	389	-2.37	0.67	12	0.09	-586.00	2069.00	3295	20231212	-57.91	1261	20240805	9.99	2265	-38.76	20240102	1261	9.99	20240805	3295	-57.91	20231212	1261	9.99	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
61	20241120	130839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1387	-2	5	-0.14	31401442	22772	38.67	1389	1445	1373	1805	973	1389	1378.95	0.00	0	913	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	389	-2.37	0.67	12	0.08	-586.00	2069.00	3295	20231212	-57.91	1261	20240805	9.99	2265	-38.76	20240102	1261	9.99	20240805	3295	-57.91	20231212	1261	9.99	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
62	20241120	120837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1387	-2	5	-0.14	31149009	22590	38.37	1389	1445	1373	1805	973	1389	1378.88	0.00	0	913	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	389	-2.37	0.67	12	0.08	-586.00	2069.00	3295	20231212	-57.91	1261	20240805	9.99	2265	-38.76	20240102	1261	9.99	20240805	3295	-57.91	20231212	1261	9.99	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
63	20241120	110840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1399	10	2	0.72	27962992	20291	34.46	1389	1445	1373	1805	973	1389	1378.10	0.00	0	885	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	392	-2.39	0.68	12	0.07	-586.00	2069.00	3295	20231212	-57.54	1261	20240805	10.94	2265	-38.23	20240102	1261	10.94	20240805	3295	-57.54	20231212	1261	10.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
64	20241120	100838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1375	-14	5	-1.01	9443075	6839	11.61	1389	1445	1374	1805	973	1389	1380.77	0.00	0	131	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	386	-2.35	0.66	12	0.02	-586.00	2069.00	3295	20231212	-58.27	1261	20240805	9.04	2265	-39.29	20240102	1261	9.04	20240805	3295	-58.27	20231212	1261	9.04	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
65	20241120	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1394	5	2	0.36	1375321	987	1.68	1389	1445	1386	1805	973	1389	1393.44	0.00	0	2	1431	1410	1372	1351	1313	1391	1332	140	416	500	970	1	1	28048252	391	-2.38	0.67	12	0.00	-586.00	2069.00	3295	20231212	-57.69	1261	20240805	10.55	2265	-38.45	20240102	1261	10.55	20240805	3295	-57.69	20231212	1261	10.55	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
66	20241119	160751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1389	-24	5	-1.70	80290309	58869	77.37	1393	1393	1334	1836	990	1413	1363.78	0.00	0	-1864	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	390	-2.37	0.67	12	0.21	-586.00	2069.00	3295	20231212	-57.85	1261	20240805	10.15	2265	-38.68	20240102	1261	10.15	20240805	3295	-57.85	20231212	1261	10.15	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
67	20241119	150802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1368	-45	5	-3.18	77991695	57198	75.17	1393	1393	1334	1836	990	1413	1363.54	0.00	0	-1289	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	384	-2.33	0.66	12	0.20	-586.00	2069.00	3295	20231212	-58.48	1261	20240805	8.49	2265	-39.60	20240102	1261	8.49	20240805	3295	-58.48	20231212	1261	8.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
68	20241119	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1344	-69	5	-4.88	67545382	49504	65.06	1393	1393	1334	1836	990	1413	1364.44	0.00	0	-999	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	377	-2.29	0.65	12	0.18	-586.00	2069.00	3295	20231212	-59.21	1261	20240805	6.58	2265	-40.66	20240102	1261	6.58	20240805	3295	-59.21	20231212	1261	6.58	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
69	20241119	130805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1361	-52	5	-3.68	51044590	37259	48.97	1393	1393	1334	1836	990	1413	1369.99	0.00	0	-859	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	382	-2.32	0.66	12	0.13	-586.00	2069.00	3295	20231212	-58.69	1261	20240805	7.93	2265	-39.91	20240102	1261	7.93	20240805	3295	-58.69	20231212	1261	7.93	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
70	20241119	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1366	-47	5	-3.33	41794227	30466	40.04	1393	1393	1334	1836	990	1413	1371.83	0.00	0	-448	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	383	-2.33	0.66	12	0.11	-586.00	2069.00	3295	20231212	-58.54	1261	20240805	8.33	2265	-39.69	20240102	1261	8.33	20240805	3295	-58.54	20231212	1261	8.33	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
71	20241119	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1365	-48	5	-3.40	38620039	28142	36.99	1393	1393	1334	1836	990	1413	1372.33	0.00	0	-432	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	383	-2.33	0.66	12	0.10	-586.00	2069.00	3295	20231212	-58.57	1261	20240805	8.25	2265	-39.74	20240102	1261	8.25	20240805	3295	-58.57	20231212	1261	8.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
72	20241119	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1373	-40	5	-2.83	21577869	15710	20.65	1393	1393	1334	1836	990	1413	1373.51	0.00	0	-184	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	385	-2.34	0.66	12	0.06	-586.00	2069.00	3295	20231212	-58.33	1261	20240805	8.88	2265	-39.38	20240102	1261	8.88	20240805	3295	-58.33	20231212	1261	8.88	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
73	20241119	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1382	-31	5	-2.19	7114760	5191	6.82	1393	1393	1334	1836	990	1413	1370.60	0.00	0	118	1572	1492	1392	1312	1212	1442	1262	140	423	500	980	1	1	28048252	388	-2.36	0.67	12	0.02	-586.00	2069.00	3295	20231212	-58.06	1261	20240805	9.60	2265	-38.98	20240102	1261	9.60	20240805	3295	-58.06	20231212	1261	9.60	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
74	20241118	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1413	-65	5	-4.40	94116285	67957	204.60	1471	1472	1292	1921	1035	1478	1384.94	0.00	0	5120	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	396	-2.41	0.68	12	0.24	-586.00	2069.00	3295	20231212	-57.12	1261	20240805	12.05	2265	-37.62	20240102	1261	12.05	20240805	3295	-57.12	20231212	1261	12.05	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
75	20241118	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1414	-64	5	-4.33	93030665	67189	202.29	1471	1472	1292	1921	1035	1478	1384.61	0.00	0	5596	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	397	-2.41	0.68	12	0.24	-586.00	2069.00	3295	20231212	-57.09	1261	20240805	12.13	2265	-37.57	20240102	1261	12.13	20240805	3295	-57.09	20231212	1261	12.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
76	20241118	140805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1412	-66	5	-4.47	86602839	62636	188.58	1471	1472	1292	1921	1035	1478	1382.64	0.00	0	5610	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	396	-2.41	0.68	12	0.22	-586.00	2069.00	3295	20231212	-57.15	1261	20240805	11.97	2265	-37.66	20240102	1261	11.97	20240805	3295	-57.15	20231212	1261	11.97	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
77	20241118	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1412	-66	5	-4.47	85654216	61964	186.56	1471	1472	1292	1921	1035	1478	1382.32	0.00	0	5678	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	396	-2.41	0.68	12	0.22	-586.00	2069.00	3295	20231212	-57.15	1261	20240805	11.97	2265	-37.66	20240102	1261	11.97	20240805	3295	-57.15	20231212	1261	11.97	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
78	20241118	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1414	-64	5	-4.33	85481901	61842	186.19	1471	1472	1292	1921	1035	1478	1382.26	0.00	0	5678	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	397	-2.41	0.68	12	0.22	-586.00	2069.00	3295	20231212	-57.09	1261	20240805	12.13	2265	-37.57	20240102	1261	12.13	20240805	3295	-57.09	20231212	1261	12.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
79	20241118	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1410	-68	5	-4.60	83828981	60672	182.67	1471	1472	1292	1921	1035	1478	1381.67	0.00	0	5719	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	395	-2.41	0.68	12	0.22	-586.00	2069.00	3295	20231212	-57.21	1261	20240805	11.82	2265	-37.75	20240102	1261	11.82	20240805	3295	-57.21	20231212	1261	11.82	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
80	20241118	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1414	-64	5	-4.33	79893497	57886	174.28	1471	1472	1292	1921	1035	1478	1380.19	0.00	0	5965	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	397	-2.41	0.68	12	0.21	-586.00	2069.00	3295	20231212	-57.09	1261	20240805	12.13	2265	-37.57	20240102	1261	12.13	20240805	3295	-57.09	20231212	1261	12.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
81	20241118	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1425	-53	5	-3.59	13313058	9478	28.54	1471	1472	1399	1921	1035	1478	1404.63	0.00	0	44	1578	1527	1464	1413	1350	1496	1382	140	443	500	1030	1	1	28048252	400	-2.43	0.69	12	0.03	-586.00	2069.00	3295	20231212	-56.75	1261	20240805	13.01	2265	-37.09	20240102	1261	13.01	20240805	3295	-56.75	20231212	1261	13.01	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
82	20241115	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1478	9	2	0.61	48326731	33214	74.13	1513	1515	1401	1909	1029	1469	1455.01	0.00	0	2253	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	415	-2.52	0.71	12	0.12	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
83	20241115	150846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1460	-9	5	-0.61	47000080	32306	72.10	1513	1515	1401	1909	1029	1469	1454.84	0.00	0	2589	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	410	-2.49	0.71	12	0.12	-586.00	2069.00	3295	20231212	-55.69	1261	20240805	15.78	2265	-35.54	20240102	1261	15.78	20240805	3295	-55.69	20231212	1261	15.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
84	20241115	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1464	-5	5	-0.34	46628273	32051	71.53	1513	1515	1401	1909	1029	1469	1454.81	0.00	0	2631	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	411	-2.50	0.71	12	0.11	-586.00	2069.00	3295	20231212	-55.57	1261	20240805	16.10	2265	-35.36	20240102	1261	16.10	20240805	3295	-55.57	20231212	1261	16.10	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
85	20241115	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1472	3	2	0.20	40289694	27687	61.79	1513	1515	1401	1909	1029	1469	1455.18	0.00	0	2236	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	413	-2.51	0.71	12	0.10	-586.00	2069.00	3295	20231212	-55.33	1261	20240805	16.73	2265	-35.01	20240102	1261	16.73	20240805	3295	-55.33	20231212	1261	16.73	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
86	20241115	120841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1464	-5	5	-0.34	39092143	26871	59.97	1513	1515	1401	1909	1029	1469	1454.81	0.00	0	2238	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	411	-2.50	0.71	12	0.10	-586.00	2069.00	3295	20231212	-55.57	1261	20240805	16.10	2265	-35.36	20240102	1261	16.10	20240805	3295	-55.57	20231212	1261	16.10	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
87	20241115	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1465	-4	5	-0.27	36804432	25309	56.49	1513	1515	1401	1909	1029	1469	1454.20	0.00	0	2276	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	411	-2.50	0.71	12	0.09	-586.00	2069.00	3295	20231212	-55.54	1261	20240805	16.18	2265	-35.32	20240102	1261	16.18	20240805	3295	-55.54	20231212	1261	16.18	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
88	20241115	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1469	0	3	0.00	30569994	21044	46.97	1513	1515	1401	1909	1029	1469	1452.67	0.00	0	1763	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	412	-2.51	0.71	12	0.08	-586.00	2069.00	3295	20231212	-55.42	1261	20240805	16.49	2265	-35.14	20240102	1261	16.49	20240805	3295	-55.42	20231212	1261	16.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
89	20241115	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1509	40	2	2.72	2518073	1674	3.74	1513	1515	1479	1909	1029	1469	1504.23	0.00	0	-120	1525	1496	1473	1444	1421	1485	1433	140	440	500	1020	1	1	28048252	423	-2.58	0.73	12	0.01	-586.00	2069.00	3295	20231212	-54.20	1261	20240805	19.67	2265	-33.38	20240102	1261	19.67	20240805	3295	-54.20	20231212	1261	19.67	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
90	20241114	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1466	-25	5	-1.68	46328275	31433	73.20	1489	1502	1453	1938	1044	1491	1473.87	0.00	0	-164	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	411	-2.50	0.71	12	0.11	-586.00	2069.00	3295	20231212	-55.51	1261	20240805	16.26	2265	-35.28	20240102	1261	16.26	20240805	3295	-55.51	20231212	1261	16.26	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
91	20241114	150818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1462	-29	5	-1.95	43746945	29665	69.08	1489	1502	1453	1938	1044	1491	1474.70	0.00	0	-386	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	410	-2.49	0.71	12	0.11	-586.00	2069.00	3295	20231212	-55.63	1261	20240805	15.94	2265	-35.45	20240102	1261	15.94	20240805	3295	-55.63	20231212	1261	15.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
92	20241114	140813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1469	-22	5	-1.48	42920486	29101	67.77	1489	1502	1453	1938	1044	1491	1474.88	0.00	0	-374	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	412	-2.51	0.71	12	0.10	-586.00	2069.00	3295	20231212	-55.42	1261	20240805	16.49	2265	-35.14	20240102	1261	16.49	20240805	3295	-55.42	20231212	1261	16.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
93	20241114	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1469	-22	5	-1.48	42894044	29083	67.73	1489	1502	1453	1938	1044	1491	1474.88	0.00	0	-374	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	412	-2.51	0.71	12	0.10	-586.00	2069.00	3295	20231212	-55.42	1261	20240805	16.49	2265	-35.14	20240102	1261	16.49	20240805	3295	-55.42	20231212	1261	16.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
94	20241114	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1478	-13	5	-0.87	40388686	27380	63.76	1489	1502	1453	1938	1044	1491	1475.12	0.00	0	-310	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	415	-2.52	0.71	12	0.10	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
95	20241114	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1493	2	2	0.13	31575064	21454	49.96	1489	1502	1453	1938	1044	1491	1471.76	0.00	0	18	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	419	-2.55	0.72	12	0.08	-586.00	2069.00	3295	20231212	-54.69	1261	20240805	18.40	2265	-34.08	20240102	1261	18.40	20240805	3295	-54.69	20231212	1261	18.40	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
96	20241114	100832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1455	-36	5	-2.41	331996	226	0.53	1489	1489	1454	1938	1044	1491	1469.01	0.00	0	0	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	408	-2.48	0.70	12	0.00	-586.00	2069.00	3295	20231212	-55.84	1261	20240805	15.38	2265	-35.76	20240102	1261	15.38	20240805	3295	-55.84	20231212	1261	15.38	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
97	20241114	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1491	0	3	0.00	0	0	0.00	0	0	0	1938	1044	1491	0.00	0.00	0	0	1572	1531	1453	1412	1334	1552	1433	140	447	500	1040	1	1	28048252	418	-2.54	0.72	12	0.00	-586.00	2069.00	3295	20231212	-54.75	1261	20240805	18.24	2265	-34.17	20240102	1261	18.24	20240805	3295	-54.75	20231212	1261	18.24	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
98	20241113	160505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1491	47	2	3.25	61008175	42941	75.24	1444	1494	1375	1877	1011	1444	1420.74	0.00	0	1468	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	418	-2.54	0.72	12	0.15	-586.00	2069.00	3295	20231212	-54.75	1261	20240805	18.24	2265	-34.17	20240102	1261	18.24	20240805	3295	-54.75	20231212	1261	18.24	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
99	20241113	150531	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1452	8	2	0.55	54546879	38564	67.57	1444	1460	1375	1877	1011	1444	1414.45	0.00	0	1959	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	407	-2.48	0.70	12	0.14	-586.00	2069.00	3295	20231212	-55.93	1261	20240805	15.15	2265	-35.89	20240102	1261	15.15	20240805	3295	-55.93	20231212	1261	15.15	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
100	20241113	140530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1377	-67	5	-4.64	31187255	21830	38.25	1444	1460	1375	1877	1011	1444	1428.64	0.00	0	-318	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	386	-2.35	0.67	12	0.08	-586.00	2069.00	3295	20231212	-58.21	1261	20240805	9.20	2265	-39.21	20240102	1261	9.20	20240805	3295	-58.21	20231212	1261	9.20	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
101	20241113	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1408	-36	5	-2.49	27830830	19420	34.03	1444	1460	1393	1877	1011	1444	1433.10	0.00	0	-273	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	395	-2.40	0.68	12	0.07	-586.00	2069.00	3295	20231212	-57.27	1261	20240805	11.66	2265	-37.84	20240102	1261	11.66	20240805	3295	-57.27	20231212	1261	11.66	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
102	20241113	120524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1409	-35	5	-2.42	27725468	19345	33.90	1444	1460	1393	1877	1011	1444	1433.21	0.00	0	-273	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	395	-2.40	0.68	12	0.07	-586.00	2069.00	3295	20231212	-57.24	1261	20240805	11.74	2265	-37.79	20240102	1261	11.74	20240805	3295	-57.24	20231212	1261	11.74	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
103	20241113	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1420	-24	5	-1.66	23796247	16542	28.98	1444	1460	1409	1877	1011	1444	1438.54	0.00	0	-350	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	398	-2.42	0.69	12	0.06	-586.00	2069.00	3295	20231212	-56.90	1261	20240805	12.61	2265	-37.31	20240102	1261	12.61	20240805	3295	-56.90	20231212	1261	12.61	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
104	20241113	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1443	-1	5	-0.07	11002919	7604	13.32	1444	1460	1439	1877	1011	1444	1446.99	0.00	0	-310	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	405	-2.46	0.70	12	0.03	-586.00	2069.00	3295	20231212	-56.21	1261	20240805	14.43	2265	-36.29	20240102	1261	14.43	20240805	3295	-56.21	20231212	1261	14.43	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
105	20241113	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1444	0	3	0.00	726235	503	0.88	1444	1450	1442	1877	1011	1444	1443.81	0.00	0	0	1548	1495	1463	1410	1378	1480	1395	140	433	500	1010	1	1	28048252	405	-2.46	0.70	12	0.00	-586.00	2069.00	3295	20231212	-56.18	1261	20240805	14.51	2265	-36.25	20240102	1261	14.51	20240805	3295	-56.18	20231212	1261	14.51	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
106	20241112	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1444	-63	5	-4.18	83324743	57061	86.13	1507	1516	1431	1959	1055	1507	1460.28	0.00	0	-1886	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	405	-2.46	0.70	12	0.20	-586.00	2069.00	3295	20231212	-56.18	1261	20240805	14.51	2265	-36.25	20240102	1261	14.51	20240805	3295	-56.18	20231212	1261	14.51	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
107	20241112	150751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1451	-56	5	-3.72	80700502	55245	83.39	1507	1516	1431	1959	1055	1507	1460.77	0.00	0	-1800	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	407	-2.48	0.70	12	0.20	-586.00	2069.00	3295	20231212	-55.96	1261	20240805	15.07	2265	-35.94	20240102	1261	15.07	20240805	3295	-55.96	20231212	1261	15.07	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
108	20241112	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1460	-47	5	-3.12	71828341	49140	74.18	1507	1516	1431	1959	1055	1507	1461.71	0.00	0	-1471	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	410	-2.49	0.71	12	0.18	-586.00	2069.00	3295	20231212	-55.69	1261	20240805	15.78	2265	-35.54	20240102	1261	15.78	20240805	3295	-55.69	20231212	1261	15.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
109	20241112	130754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1469	-38	5	-2.52	69657030	47654	71.93	1507	1516	1431	1959	1055	1507	1461.72	0.00	0	-1471	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	412	-2.51	0.71	12	0.17	-586.00	2069.00	3295	20231212	-55.42	1261	20240805	16.49	2265	-35.14	20240102	1261	16.49	20240805	3295	-55.42	20231212	1261	16.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
110	20241112	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1461	-46	5	-3.05	66900001	45773	69.09	1507	1516	1431	1959	1055	1507	1461.56	0.00	0	-1468	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	410	-2.49	0.71	12	0.16	-586.00	2069.00	3295	20231212	-55.66	1261	20240805	15.86	2265	-35.50	20240102	1261	15.86	20240805	3295	-55.66	20231212	1261	15.86	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
111	20241112	110751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1462	-45	5	-2.99	53958986	36938	55.76	1507	1516	1431	1959	1055	1507	1460.80	0.00	0	-909	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	410	-2.49	0.71	12	0.13	-586.00	2069.00	3295	20231212	-55.63	1261	20240805	15.94	2265	-35.45	20240102	1261	15.94	20240805	3295	-55.63	20231212	1261	15.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
112	20241112	100749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1462	-45	5	-2.99	53295279	36484	55.07	1507	1516	1431	1959	1055	1507	1460.78	0.00	0	-909	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	410	-2.49	0.71	12	0.13	-586.00	2069.00	3295	20231212	-55.63	1261	20240805	15.94	2265	-35.45	20240102	1261	15.94	20240805	3295	-55.63	20231212	1261	15.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
113	20241112	090748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1468	-39	5	-2.59	3546276	2400	3.62	1507	1516	1431	1959	1055	1507	1477.62	0.00	0	0	1573	1539	1516	1482	1459	1528	1471	140	452	500	1050	1	1	28048252	412	-2.51	0.71	12	0.01	-586.00	2069.00	3295	20231212	-55.45	1261	20240805	16.42	2265	-35.19	20240102	1261	16.42	20240805	3295	-55.45	20231212	1261	16.42	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
114	20241111	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1507	-1	5	-0.07	100049455	66244	99.50	1530	1550	1493	1960	1056	1508	1510.32	0.00	0	2854	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	423	-2.57	0.73	12	0.24	-586.00	2069.00	3295	20231212	-54.26	1261	20240805	19.51	2265	-33.47	20240102	1261	19.51	20240805	3295	-54.26	20231212	1261	19.51	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
115	20241111	150805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1499	-9	5	-0.60	95818269	63426	95.27	1530	1550	1493	1960	1056	1508	1510.71	0.00	0	3417	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	420	-2.56	0.72	12	0.23	-586.00	2069.00	3295	20231212	-54.51	1261	20240805	18.87	2265	-33.82	20240102	1261	18.87	20240805	3295	-54.51	20231212	1261	18.87	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
116	20241111	140754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1496	-12	5	-0.80	92558775	61248	92.00	1530	1550	1496	1960	1056	1508	1511.21	0.00	0	3334	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	420	-2.55	0.72	12	0.22	-586.00	2069.00	3295	20231212	-54.60	1261	20240805	18.64	2265	-33.95	20240102	1261	18.64	20240805	3295	-54.60	20231212	1261	18.64	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
117	20241111	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1496	-12	5	-0.80	91369455	60453	90.80	1530	1550	1496	1960	1056	1508	1511.41	0.00	0	3334	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	420	-2.55	0.72	12	0.22	-586.00	2069.00	3295	20231212	-54.60	1261	20240805	18.64	2265	-33.95	20240102	1261	18.64	20240805	3295	-54.60	20231212	1261	18.64	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
118	20241111	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1496	-12	5	-0.80	91002935	60208	90.43	1530	1550	1496	1960	1056	1508	1511.48	0.00	0	3334	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	420	-2.55	0.72	12	0.21	-586.00	2069.00	3295	20231212	-54.60	1261	20240805	18.64	2265	-33.95	20240102	1261	18.64	20240805	3295	-54.60	20231212	1261	18.64	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
119	20241111	110746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1504	-4	5	-0.27	85904497	56807	85.33	1530	1550	1499	1960	1056	1508	1512.22	0.00	0	3704	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	422	-2.57	0.73	12	0.20	-586.00	2069.00	3295	20231212	-54.36	1261	20240805	19.27	2265	-33.60	20240102	1261	19.27	20240805	3295	-54.36	20231212	1261	19.27	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
120	20241111	100744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1503	-5	5	-0.33	56103029	37021	55.61	1530	1550	1499	1960	1056	1508	1515.44	0.00	0	2324	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	422	-2.56	0.73	12	0.13	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
121	20241111	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1515	7	2	0.46	425387	279	0.42	1530	1530	1515	1960	1056	1508	1524.68	0.00	0	-64	1626	1567	1519	1460	1412	1543	1436	140	452	500	1050	1	1	28048252	425	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.02	1261	20240805	20.14	2265	-33.11	20240102	1261	20.14	20240805	3295	-54.02	20231212	1261	20.14	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
122	20241108	160737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1508	-25	5	-1.63	99975018	66576	131.12	1533	1578	1471	1992	1074	1533	1501.67	0.00	0	-1393	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	423	-2.57	0.73	12	0.24	-586.00	2069.00	3295	20231212	-54.23	1261	20240805	19.59	2265	-33.42	20240102	1261	19.59	20240805	3295	-54.23	20231212	1261	19.59	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
123	20241108	150744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1510	-23	5	-1.50	99110801	66003	129.99	1533	1578	1471	1992	1074	1533	1501.61	0.00	0	-1200	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	424	-2.58	0.73	12	0.24	-586.00	2069.00	3295	20231212	-54.17	1261	20240805	19.75	2265	-33.33	20240102	1261	19.75	20240805	3295	-54.17	20231212	1261	19.75	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
124	20241108	140741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1507	-26	5	-1.70	91855224	61158	120.45	1533	1578	1471	1992	1074	1533	1501.93	0.00	0	-1222	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	423	-2.57	0.73	12	0.22	-586.00	2069.00	3295	20231212	-54.26	1261	20240805	19.51	2265	-33.47	20240102	1261	19.51	20240805	3295	-54.26	20231212	1261	19.51	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
125	20241108	130745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1504	-29	5	-1.89	91579821	60975	120.09	1533	1578	1471	1992	1074	1533	1501.92	0.00	0	-1047	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	422	-2.57	0.73	12	0.22	-586.00	2069.00	3295	20231212	-54.36	1261	20240805	19.27	2265	-33.60	20240102	1261	19.27	20240805	3295	-54.36	20231212	1261	19.27	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
126	20241108	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1484	-49	5	-3.20	67764213	44996	88.62	1533	1578	1471	1992	1074	1533	1506.01	0.00	0	288	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	416	-2.53	0.72	12	0.16	-586.00	2069.00	3295	20231212	-54.96	1261	20240805	17.68	2265	-34.48	20240102	1261	17.68	20240805	3295	-54.96	20231212	1261	17.68	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
127	20241108	110741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1510	-23	5	-1.50	25030516	16348	32.20	1533	1578	1510	1992	1074	1533	1531.11	0.00	0	-433	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	424	-2.58	0.73	12	0.06	-586.00	2069.00	3295	20231212	-54.17	1261	20240805	19.75	2265	-33.33	20240102	1261	19.75	20240805	3295	-54.17	20231212	1261	19.75	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
128	20241108	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1520	-13	5	-0.85	19458031	12669	24.95	1533	1578	1520	1992	1074	1533	1535.88	0.00	0	-203	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.05	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
129	20241108	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1535	2	2	0.13	1268182	828	1.63	1533	1538	1521	1992	1074	1533	1531.62	0.00	0	-124	1569	1551	1538	1520	1507	1544	1513	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.41	1261	20240805	21.73	2265	-32.23	20240102	1261	21.73	20240805	3295	-53.41	20231212	1261	21.73	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
130	20241107	160738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1533	-24	5	-1.54	78077110	50776	83.48	1556	1556	1525	2020	1090	1557	1537.68	0.00	0	-821	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	430	-2.62	0.74	12	0.18	-586.00	2069.00	3295	20231212	-53.47	1261	20240805	21.57	2265	-32.32	20240102	1261	21.57	20240805	3295	-53.47	20231212	1261	21.57	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
131	20241107	150741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1525	-32	5	-2.06	76222165	49564	81.49	1556	1556	1525	2020	1090	1557	1537.85	0.00	0	-426	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	428	-2.60	0.74	12	0.18	-586.00	2069.00	3295	20231212	-53.72	1261	20240805	20.94	2265	-32.67	20240102	1261	20.94	20240805	3295	-53.72	20231212	1261	20.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
132	20241107	140743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1541	-16	5	-1.03	73891956	48040	78.98	1556	1556	1527	2020	1090	1557	1538.13	0.00	0	-423	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	432	-2.63	0.74	12	0.17	-586.00	2069.00	3295	20231212	-53.23	1261	20240805	22.20	2265	-31.96	20240102	1261	22.20	20240805	3295	-53.23	20231212	1261	22.20	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
133	20241107	130744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1542	-15	5	-0.96	67783651	44058	72.44	1556	1556	1527	2020	1090	1557	1538.51	0.00	0	-253	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	433	-2.63	0.75	12	0.16	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
134	20241107	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1539	-18	5	-1.16	67486611	43865	72.12	1556	1556	1527	2020	1090	1557	1538.51	0.00	0	-253	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	432	-2.63	0.74	12	0.16	-586.00	2069.00	3295	20231212	-53.29	1261	20240805	22.05	2265	-32.05	20240102	1261	22.05	20240805	3295	-53.29	20231212	1261	22.05	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
135	20241107	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	-14	5	-0.90	67345457	43773	71.97	1556	1556	1527	2020	1090	1557	1538.52	0.00	0	-243	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	433	-2.63	0.75	12	0.16	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
136	20241107	100739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1542	-15	5	-0.96	49919817	32461	53.37	1556	1556	1527	2020	1090	1557	1537.84	0.00	0	-212	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	433	-2.63	0.75	12	0.12	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
137	20241107	090738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1556	-1	5	-0.06	227176	146	0.24	1556	1556	1556	2020	1090	1557	1556.00	0.00	0	0	1585	1571	1546	1532	1507	1578	1539	140	463	500	1080	1	1	28048252	436	-2.66	0.75	12	0.00	-586.00	2069.00	3295	20231212	-52.78	1261	20240805	23.39	2265	-31.30	20240102	1261	23.39	20240805	3295	-52.78	20231212	1261	23.39	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
138	20241106	160744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1557	7	2	0.45	93274419	60823	250.18	1535	1560	1521	2015	1085	1550	1533.54	0.00	0	1648	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	437	-2.66	0.75	12	0.22	-586.00	2069.00	3295	20231212	-52.75	1261	20240805	23.47	2265	-31.26	20240102	1261	23.47	20240805	3295	-52.75	20231212	1261	23.47	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
139	20241106	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1532	-18	5	-1.16	84458234	55050	226.43	1535	1560	1521	2015	1085	1550	1534.21	0.00	0	1376	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	430	-2.61	0.74	12	0.20	-586.00	2069.00	3295	20231212	-53.51	1261	20240805	21.49	2265	-32.36	20240102	1261	21.49	20240805	3295	-53.51	20231212	1261	21.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
140	20241106	140800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1529	-21	5	-1.35	82902128	54032	222.24	1535	1560	1521	2015	1085	1550	1534.32	0.00	0	1376	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	429	-2.61	0.74	12	0.19	-586.00	2069.00	3295	20231212	-53.60	1261	20240805	21.25	2265	-32.49	20240102	1261	21.25	20240805	3295	-53.60	20231212	1261	21.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
141	20241106	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1529	-21	5	-1.35	80948787	52754	216.99	1535	1560	1521	2015	1085	1550	1534.46	0.00	0	1377	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	429	-2.61	0.74	12	0.19	-586.00	2069.00	3295	20231212	-53.60	1261	20240805	21.25	2265	-32.49	20240102	1261	21.25	20240805	3295	-53.60	20231212	1261	21.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
142	20241106	120743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1529	-21	5	-1.35	80138391	52224	214.81	1535	1560	1521	2015	1085	1550	1534.51	0.00	0	1382	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	429	-2.61	0.74	12	0.19	-586.00	2069.00	3295	20231212	-53.60	1261	20240805	21.25	2265	-32.49	20240102	1261	21.25	20240805	3295	-53.60	20231212	1261	21.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
143	20241106	110747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1532	-18	5	-1.16	67596044	44049	181.18	1535	1560	1521	2015	1085	1550	1534.56	0.00	0	185	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	430	-2.61	0.74	12	0.16	-586.00	2069.00	3295	20231212	-53.51	1261	20240805	21.49	2265	-32.36	20240102	1261	21.49	20240805	3295	-53.51	20231212	1261	21.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
144	20241106	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1529	-21	5	-1.35	34170393	22278	91.63	1535	1558	1521	2015	1085	1550	1533.82	0.00	0	464	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	429	-2.61	0.74	12	0.08	-586.00	2069.00	3295	20231212	-53.60	1261	20240805	21.25	2265	-32.49	20240102	1261	21.25	20240805	3295	-53.60	20231212	1261	21.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
145	20241106	090746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1542	-8	5	-0.52	305570	199	0.82	1535	1542	1535	2015	1085	1550	1535.53	0.00	0	0	1628	1589	1561	1522	1494	1575	1508	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.00	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
146	20241105	160724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1550	0	3	0.00	36275424	23533	107.21	1557	1600	1533	2015	1085	1550	1541.47	0.00	0	-1391	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	435	-2.65	0.75	12	0.08	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
147	20241105	150739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1544	-6	5	-0.39	35140914	22800	103.87	1557	1600	1533	2015	1085	1550	1541.27	0.00	0	-1118	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.08	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
148	20241105	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	-7	5	-0.45	30682542	19909	90.70	1557	1600	1533	2015	1085	1550	1541.14	0.00	0	-1118	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.07	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
149	20241105	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	-10	5	-0.65	29026365	18833	85.80	1557	1600	1533	2015	1085	1550	1541.25	0.00	0	-1118	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	432	-2.63	0.74	12	0.07	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
150	20241105	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1539	-11	5	-0.71	27115225	17592	80.14	1557	1600	1533	2015	1085	1550	1541.34	0.00	0	-1118	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	432	-2.63	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.29	1261	20240805	22.05	2265	-32.05	20240102	1261	22.05	20240805	3295	-53.29	20231212	1261	22.05	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
151	20241105	110723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	-10	5	-0.65	26425388	17144	78.10	1557	1600	1533	2015	1085	1550	1541.38	0.00	0	-1118	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	432	-2.63	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
152	20241105	100732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1542	-8	5	-0.52	26076032	16917	77.07	1557	1600	1533	2015	1085	1550	1541.41	0.00	0	-1114	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.06	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
153	20241105	090728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1600	50	2	3.23	9385	6	0.03	1557	1600	1557	2015	1085	1550	1564.17	0.00	0	0	1599	1574	1551	1526	1503	1563	1515	140	465	500	1080	1	1	28048252	449	-2.73	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.44	1261	20240805	26.88	2265	-29.36	20240102	1261	26.88	20240805	3295	-51.44	20231212	1261	26.88	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
154	20241104	160725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1550	-10	5	-0.64	34065757	21951	65.92	1576	1576	1528	2025	1092	1560	1551.90	0.00	0	-357	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	435	-2.65	0.75	12	0.08	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
155	20241104	150737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1550	-10	5	-0.64	33545867	21616	64.91	1576	1576	1528	2025	1092	1560	1551.90	0.00	0	-362	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	435	-2.65	0.75	12	0.08	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
156	20241104	140726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1554	-6	5	-0.38	31156672	20076	60.29	1576	1576	1528	2025	1092	1560	1551.94	0.00	0	-362	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	436	-2.65	0.75	12	0.07	-586.00	2069.00	3295	20231212	-52.84	1261	20240805	23.24	2265	-31.39	20240102	1261	23.24	20240805	3295	-52.84	20231212	1261	23.24	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
157	20241104	130713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1549	-11	5	-0.71	30901007	19911	59.79	1576	1576	1528	2025	1092	1560	1551.96	0.00	0	-362	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	434	-2.64	0.75	12	0.07	-586.00	2069.00	3295	20231212	-52.99	1261	20240805	22.84	2265	-31.61	20240102	1261	22.84	20240805	3295	-52.99	20231212	1261	22.84	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
158	20241104	120715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1539	-21	5	-1.35	25006391	16067	48.25	1576	1576	1539	2025	1092	1560	1556.38	0.00	0	-269	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	432	-2.63	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.29	1261	20240805	22.05	2265	-32.05	20240102	1261	22.05	20240805	3295	-53.29	20231212	1261	22.05	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
159	20241104	110710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1558	-2	5	-0.13	22120182	14200	42.64	1576	1576	1542	2025	1092	1560	1557.76	0.00	0	-214	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	437	-2.66	0.75	12	0.05	-586.00	2069.00	3295	20231212	-52.72	1261	20240805	23.55	2265	-31.21	20240102	1261	23.55	20240805	3295	-52.72	20231212	1261	23.55	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
160	20241104	100703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1571	11	2	0.71	1956195	1252	3.76	1576	1576	1551	2025	1092	1560	1562.46	0.00	0	-24	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	441	-2.68	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.32	1261	20240805	24.58	2265	-30.64	20240102	1261	24.58	20240805	3295	-52.32	20231212	1261	24.58	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
161	20241104	090712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1576	16	2	1.03	507472	322	0.97	1576	1576	1576	2025	1092	1560	1576.00	0.00	0	0	1622	1590	1560	1528	1498	1576	1514	140	465	500	1090	1	1	28048252	442	-2.69	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.17	1261	20240805	24.98	2265	-30.42	20240102	1261	24.98	20240805	3295	-52.17	20231212	1261	24.98	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
162	20241101	160648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1560	-10	5	-0.64	52151192	33301	96.34	1570	1592	1530	2040	1099	1570	1566.05	0.00	0	467	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	438	-2.66	0.75	12	0.12	-586.00	2069.00	3295	20231212	-52.66	1261	20240805	23.71	2265	-31.13	20240102	1261	23.71	20240805	3295	-52.66	20231212	1261	23.71	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
163	20241101	150703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1550	-20	5	-1.27	51171612	32673	94.52	1570	1592	1530	2040	1099	1570	1566.17	0.00	0	719	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	435	-2.65	0.75	12	0.12	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
164	20241101	140644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1563	-7	5	-0.45	32493445	20652	59.75	1570	1592	1560	2040	1099	1570	1573.38	0.00	0	-631	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	438	-2.67	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
165	20241101	130806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1562	-8	5	-0.51	29774192	18910	54.71	1570	1592	1561	2040	1099	1570	1574.52	0.00	0	-631	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	438	-2.67	0.75	12	0.07	-586.00	2069.00	3295	20231212	-52.59	1261	20240805	23.87	2265	-31.04	20240102	1261	23.87	20240805	3295	-52.59	20231212	1261	23.87	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
166	20241101	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1563	-7	5	-0.45	28197114	17901	51.79	1570	1592	1561	2040	1099	1570	1575.17	0.00	0	-631	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	438	-2.67	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
167	20241101	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1565	-5	5	-0.32	25618012	16251	47.01	1570	1592	1561	2040	1099	1570	1576.40	0.00	0	-633	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	439	-2.67	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.50	1261	20240805	24.11	2265	-30.91	20240102	1261	24.11	20240805	3295	-52.50	20231212	1261	24.11	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
168	20241101	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1568	-2	5	-0.13	25431461	16132	46.67	1570	1592	1561	2040	1099	1570	1576.46	0.00	0	-633	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	440	-2.68	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
169	20241101	090802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1592	22	2	1.40	1744025	1097	3.17	1570	1592	1570	2040	1099	1570	1589.81	0.00	0	-279	1636	1603	1562	1529	1488	1619	1545	140	470	500	1090	1	1	28048252	447	-2.72	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.68	1261	20240805	26.25	2265	-29.71	20240102	1261	26.25	20240805	3295	-51.68	20231212	1261	26.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N